Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hms Hlds Cp
(NQ:
HMSY
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2013
25.00
25.47
24.82
25.21
858,492
+0.18(+0.72%)
Apr 29, 2013
25.29
25.63
24.66
25.03
1,025,088
-0.30(-1.18%)
Apr 26, 2013
22.23
26.22
22.23
25.33
3,332,433
+1.62(+6.83%)
Apr 25, 2013
23.57
23.90
23.16
23.71
0
+0.25(+1.07%)
Apr 24, 2013
23.52
23.69
23.39
23.46
830,789
-0.04(-0.17%)
Apr 23, 2013
24.00
24.25
23.21
23.50
741,945
-0.37(-1.55%)
Apr 22, 2013
23.90
24.14
23.09
23.87
1,236,142
+0.19(+0.80%)
Apr 19, 2013
24.40
24.79
23.34
23.68
2,165,227
-1.45(-5.77%)
Apr 18, 2013
25.68
26.09
25.10
25.13
824,661
-0.52(-2.03%)
Apr 17, 2013
25.43
25.84
25.03
25.65
676,396
+0.11(+0.43%)
Apr 16, 2013
25.48
25.77
25.27
25.54
652,783
+0.40(+1.59%)
Apr 15, 2013
26.53
26.69
25.06
25.14
791,564
-1.48(-5.56%)
Apr 12, 2013
26.96
27.30
26.43
26.62
731,014
-0.48(-1.77%)
Apr 11, 2013
27.54
27.71
26.84
27.10
1,014,711
-0.54(-1.95%)
Apr 10, 2013
26.67
28.13
26.67
27.64
898,779
+1.06(+3.99%)
Apr 09, 2013
26.43
26.76
25.83
26.58
499,583
+0.25(+0.97%)
Apr 08, 2013
26.92
26.93
26.09
26.32
505,684
-0.57(-2.14%)
Apr 05, 2013
26.62
27.08
26.62
26.90
485,144
-0.11(-0.41%)
Apr 04, 2013
26.76
27.07
26.54
27.01
299,878
+0.27(+1.01%)
Apr 03, 2013
27.07
27.21
26.59
26.74
516,987
-0.31(-1.15%)
Apr 02, 2013
27.56
27.71
26.96
27.05
571,560
-0.42(-1.53%)
Apr 01, 2013
27.18
27.47
26.36
27.47
1,071,944
+0.32(+1.18%)
Mar 28, 2013
27.88
27.88
27.11
27.15
869,468
-0.55(-1.99%)
Mar 27, 2013
27.81
28.27
27.47
27.70
586,814
-0.28(-1.00%)
Mar 26, 2013
27.98
28.25
27.66
27.98
275,431
+0.07(+0.25%)
Mar 25, 2013
28.22
28.41
27.70
27.91
544,116
-0.28(-0.99%)
Mar 22, 2013
27.88
28.40
27.84
28.19
569,638
+0.35(+1.26%)
Mar 21, 2013
27.83
28.08
27.58
27.84
464,853
-0.18(-0.64%)
Mar 20, 2013
28.48
28.55
27.89
28.02
860,937
-0.34(-1.20%)
Mar 19, 2013
29.06
29.32
28.22
28.36
1,444,456
-0.70(-2.41%)
Mar 18, 2013
29.84
30.00
28.95
29.06
1,218,535
-1.03(-3.42%)
Mar 15, 2013
31.00
31.18
30.02
30.09
1,066,744
-0.98(-3.15%)
Mar 14, 2013
31.23
31.26
30.82
31.07
929,409
-0.21(-0.67%)
Mar 13, 2013
31.25
31.43
31.04
31.28
654,951
+0.01(+0.03%)
Mar 12, 2013
31.38
31.42
31.20
31.27
649,241
-0.23(-0.73%)
Mar 11, 2013
31.09
31.69
30.84
31.50
1,124,039
+0.45(+1.45%)
Mar 08, 2013
31.22
31.48
30.63
31.05
1,066,030
+0.14(+0.45%)
Mar 07, 2013
30.27
31.93
30.09
30.91
1,328,770
+0.66(+2.18%)
Mar 06, 2013
30.35
30.96
30.13
30.25
465,591
-0.10(-0.33%)
Mar 05, 2013
30.00
30.54
29.82
30.35
643,476
+0.34(+1.13%)
Mar 04, 2013
29.44
30.25
29.44
30.01
1,071,115
+0.44(+1.49%)
Mar 01, 2013
28.68
29.94
28.39
29.57
1,249,283
+0.52(+1.79%)
Feb 28, 2013
28.94
29.24
28.72
29.05
707,007
+0.31(+1.08%)
Feb 27, 2013
28.15
29.15
27.96
28.74
777,526
+0.49(+1.73%)
Feb 26, 2013
27.50
28.35
27.50
28.25
780,123
+0.90(+3.29%)
Feb 25, 2013
28.15
28.33
26.84
27.35
1,332,063
-0.97(-3.43%)
Feb 22, 2013
26.53
28.47
26.13
28.32
1,400,816
+2.37(+9.13%)
Feb 21, 2013
26.62
27.01
25.53
25.95
1,053,992
-0.65(-2.44%)
Feb 20, 2013
27.25
27.61
26.60
26.60
490,553
-0.67(-2.46%)
Feb 19, 2013
27.04
27.50
26.78
27.27
428,322
+0.31(+1.15%)
Feb 15, 2013
27.55
27.55
26.92
26.96
530,412
-0.45(-1.64%)
Feb 14, 2013
26.90
27.69
26.83
27.41
393,533
+0.51(+1.90%)
Feb 13, 2013
26.76
26.92
26.54
26.90
574,470
+0.20(+0.75%)
Feb 12, 2013
26.92
27.15
26.56
26.70
389,644
-0.13(-0.48%)
Feb 11, 2013
26.90
26.94
26.50
26.83
421,856
-0.11(-0.41%)
Feb 08, 2013
27.08
27.08
26.60
26.94
456,183
-0.03(-0.11%)
Feb 07, 2013
27.65
27.65
26.84
26.97
759,935
-0.62(-2.25%)
Feb 06, 2013
27.42
28.02
27.29
27.59
654,431
+0.14(+0.51%)
Feb 04, 2013
27.77
28.11
27.30
27.45
549,301
-0.40(-1.44%)
Feb 01, 2013
27.43
27.90
27.15
27.85
682,176
+0.59(+2.16%)
Jan 31, 2013
27.65
27.77
27.25
27.26
903,554
-0.36(-1.30%)
Jan 30, 2013
28.32
28.54
27.52
27.62
963,010
-0.80(-2.81%)
Jan 29, 2013
27.80
28.42
27.58
28.42
757,567
+0.68(+2.45%)
Jan 28, 2013
26.88
27.76
26.18
27.74
1,647,411
-0.56(-1.98%)
Jan 25, 2013
28.54
28.72
28.13
28.30
703,703
-0.09(-0.32%)
Jan 24, 2013
28.54
28.80
28.18
28.39
743,021
-0.06(-0.21%)
Jan 23, 2013
28.93
29.14
28.45
28.45
556,021
-0.54(-1.86%)
Jan 22, 2013
28.44
29.00
28.24
28.99
679,589
+0.59(+2.08%)
Jan 18, 2013
28.66
28.66
28.17
28.40
707,791
-0.30(-1.05%)
Jan 17, 2013
28.44
28.78
28.35
28.70
374,968
+0.39(+1.38%)
Jan 16, 2013
28.57
28.80
28.17
28.31
739,147
-0.53(-1.84%)
Jan 15, 2013
28.36
28.90
28.13
28.84
890,691
+0.37(+1.30%)
Jan 14, 2013
28.14
28.52
27.78
28.47
747,219
+0.59(+2.12%)
Jan 11, 2013
28.42
28.52
27.68
27.88
771,370
-0.60(-2.11%)
Jan 10, 2013
27.79
28.84
27.60
28.48
1,301,205
+0.84(+3.04%)
Jan 09, 2013
26.27
28.00
26.27
27.64
1,123,657
+1.50(+5.74%)
Jan 08, 2013
26.28
26.60
26.00
26.14
641,465
-0.06(-0.23%)
Jan 07, 2013
25.64
26.28
25.60
26.20
844,844
+0.45(+1.75%)
Jan 04, 2013
26.48
26.48
25.67
25.75
1,109,936
-0.57(-2.17%)
Jan 03, 2013
26.27
26.65
26.06
26.32
647,037
+0.00(+0.00%)
Jan 02, 2013
25.98
26.36
25.82
26.32
942,959
+0.41(+1.58%)
Dec 31, 2012
25.30
25.99
25.17
25.91
583,181
+0.56(+2.21%)
Dec 28, 2012
25.44
25.75
25.23
25.35
563,598
-0.22(-0.86%)
Dec 27, 2012
25.55
25.72
25.21
25.57
531,754
+0.07(+0.27%)
Dec 26, 2012
25.72
25.78
25.33
25.50
627,592
-0.25(-0.97%)
Dec 24, 2012
25.71
25.87
25.36
25.75
254,733
-0.02(-0.08%)
Dec 21, 2012
26.11
26.37
25.65
25.77
2,030,840
-0.35(-1.34%)
Dec 20, 2012
25.56
26.34
25.20
26.12
972,288
+0.51(+1.99%)
Dec 19, 2012
25.89
26.03
24.89
25.61
861,828
-0.35(-1.35%)
Dec 18, 2012
25.56
26.66
25.45
25.96
1,355,427
+0.36(+1.41%)
Dec 17, 2012
25.31
25.68
25.10
25.60
1,191,465
+0.30(+1.19%)
Dec 14, 2012
23.48
25.82
23.48
25.30
1,874,360
+1.88(+8.03%)
Dec 13, 2012
23.36
23.71
23.20
23.42
554,625
+0.15(+0.64%)
Dec 12, 2012
23.72
23.90
23.18
23.27
751,964
-0.37(-1.57%)
Dec 11, 2012
23.73
24.02
23.57
23.64
1,257,663
+0.01(+0.04%)
Dec 10, 2012
23.83
23.99
23.57
23.63
446,429
-0.19(-0.80%)
Dec 07, 2012
23.67
24.15
23.48
23.82
1,099,255
+0.29(+1.23%)
Dec 06, 2012
23.58
23.86
23.41
23.53
664,663
-0.20(-0.84%)
Dec 05, 2012
23.37
23.77
23.36
23.73
1,445,951
+0.37(+1.58%)
Dec 04, 2012
23.09
23.38
22.79
23.36
535,969
+0.19(+0.82%)
Nov 30, 2012
23.30
23.48
22.70
23.17
2,495,781
+0.56(+2.48%)
Nov 29, 2012
22.04
22.66
21.83
22.61
3,734,095
+0.63(+2.87%)
Nov 28, 2012
22.54
22.54
21.78
21.98
2,239,182
-0.66(-2.92%)
Nov 27, 2012
22.89
22.89
22.50
22.64
1,138,481
-0.23(-1.01%)
Nov 26, 2012
23.12
23.32
22.83
22.87
683,131
-0.35(-1.51%)
Nov 23, 2012
23.10
23.45
22.90
23.22
317,897
+0.21(+0.91%)
Nov 21, 2012
23.05
23.32
22.84
23.01
579,343
+0.05(+0.22%)
Nov 20, 2012
22.97
23.15
22.35
22.96
875,557
+0.02(+0.09%)
Nov 19, 2012
23.53
23.70
22.80
22.94
1,456,424
-0.11(-0.48%)
Nov 16, 2012
23.31
23.60
22.44
23.05
1,764,034
-0.34(-1.45%)
Nov 15, 2012
23.59
23.88
23.33
23.39
1,270,951
-0.27(-1.14%)
Nov 14, 2012
24.53
24.57
23.59
23.66
1,012,440
-0.88(-3.59%)
Nov 13, 2012
24.31
24.59
24.00
24.54
1,150,857
+0.06(+0.25%)
Nov 12, 2012
24.38
24.54
24.02
24.48
577,689
+0.19(+0.78%)
Nov 09, 2012
24.15
24.57
23.73
24.29
1,213,455
-0.01(-0.04%)
Nov 08, 2012
24.16
24.68
23.51
24.30
1,844,955
+0.14(+0.58%)
Nov 07, 2012
23.98
26.99
23.57
24.16
5,956,281
+1.01(+4.36%)
Nov 06, 2012
22.75
23.23
22.35
23.15
1,411,196
+0.65(+2.89%)
Nov 05, 2012
21.41
22.56
21.20
22.50
1,718,687
+1.14(+5.34%)
Nov 02, 2012
22.12
22.32
21.36
21.36
1,158,448
-0.65(-2.95%)
Nov 01, 2012
23.04
23.41
21.95
22.01
2,551,496
-1.11(-4.80%)
Oct 31, 2012
20.65
23.64
19.99
23.12
4,553,430
+2.51(+12.18%)
Oct 26, 2012
21.71
20.61
20.61
20.61
10,945,500
-6.31(-23.44%)
Oct 25, 2012
26.47
27.26
26.15
26.92
582,400
+0.56(+2.12%)
Oct 24, 2012
27.07
27.08
26.26
26.36
1,199,127
-0.61(-2.26%)
Oct 23, 2012
27.27
27.27
26.18
26.97
907,943
-0.09(-0.33%)
Oct 19, 2012
27.30
27.47
27.02
27.06
1,743,545
-0.34(-1.24%)
Oct 18, 2012
27.47
27.60
27.15
27.40
1,211,719
+0.00(+0.00%)
Oct 17, 2012
27.63
27.77
27.04
27.40
971,619
-0.25(-0.90%)
Oct 16, 2012
27.94
27.97
27.46
27.65
496,311
-0.21(-0.75%)
Oct 15, 2012
27.67
27.96
27.37
27.86
510,363
+0.24(+0.87%)
Oct 12, 2012
27.58
27.83
27.37
27.62
568,431
-0.03(-0.11%)
Oct 11, 2012
27.93
28.23
27.42
27.65
756,837
-0.21(-0.75%)
Oct 10, 2012
27.55
28.01
27.28
27.86
1,107,397
+0.38(+1.38%)
Oct 09, 2012
27.49
27.74
26.95
27.48
1,125,050
-0.07(-0.25%)
Oct 08, 2012
27.62
27.97
27.36
27.55
548,588
-0.24(-0.86%)
Oct 05, 2012
27.73
28.07
27.24
27.79
1,207,006
+0.00(+0.01%)
Oct 04, 2012
29.38
29.40
26.81
27.79
7,859,770
-4.45(-13.81%)
Oct 03, 2012
32.51
33.00
31.81
32.24
694,041
-0.13(-0.40%)
Oct 02, 2012
32.63
33.20
32.30
32.37
522,645
-0.14(-0.43%)
Oct 01, 2012
33.64
33.64
32.03
32.51
911,960
-0.88(-2.64%)
Sep 28, 2012
33.17
33.62
32.96
33.39
807,132
+0.02(+0.06%)
Sep 27, 2012
31.78
33.38
31.39
33.37
943,371
+1.63(+5.14%)
Sep 26, 2012
32.17
32.38
31.42
31.74
591,653
-0.36(-1.12%)
Sep 25, 2012
32.37
32.80
31.92
32.10
669,998
-0.22(-0.68%)
Sep 24, 2012
32.18
32.48
31.99
32.32
696,443
-0.05(-0.15%)
Sep 21, 2012
33.05
33.10
32.33
32.37
1,049,496
-0.36(-1.10%)
Sep 20, 2012
32.33
32.89
32.33
32.73
610,887
+0.14(+0.43%)
Sep 19, 2012
32.87
33.07
32.41
32.59
481,908
-0.18(-0.55%)
Sep 18, 2012
32.88
33.26
32.61
32.77
545,434
-0.16(-0.49%)
Sep 17, 2012
32.18
33.23
32.10
32.93
724,262
+0.41(+1.26%)
Sep 14, 2012
32.68
32.97
32.28
32.52
941,862
-0.16(-0.49%)
Sep 13, 2012
33.00
33.10
32.46
32.68
871,750
-0.32(-0.97%)
Sep 12, 2012
33.22
33.31
32.91
33.00
1,160,637
-0.12(-0.36%)
Sep 11, 2012
33.61
33.89
32.92
33.12
997,307
-0.47(-1.40%)
Sep 10, 2012
34.00
34.70
33.51
33.59
1,322,379
-0.63(-1.84%)
Sep 07, 2012
34.85
34.85
33.93
34.22
849,561
-0.44(-1.27%)
Sep 06, 2012
35.07
35.49
34.56
34.66
750,767
-0.30(-0.86%)
Sep 05, 2012
34.86
35.73
34.64
34.96
818,470
-0.14(-0.40%)
Sep 04, 2012
34.59
35.31
34.17
35.10
900,902
+0.64(+1.86%)
Aug 31, 2012
34.89
35.12
34.27
34.46
576,280
-0.43(-1.23%)
Aug 30, 2012
34.89
34.95
34.46
34.89
454,044
-0.12(-0.34%)
Aug 29, 2012
34.64
35.18
34.31
35.01
405,476
+0.93(+2.73%)
Aug 27, 2012
33.80
34.59
33.79
34.08
816,891
+0.16(+0.47%)
Aug 24, 2012
33.69
34.22
31.91
33.92
3,138,532
-1.34(-3.80%)
Aug 23, 2012
35.12
35.29
34.73
35.26
765,466
+0.18(+0.51%)
Aug 22, 2012
35.84
35.97
34.73
35.08
1,493,467
-0.89(-2.47%)
Aug 21, 2012
36.86
37.00
35.90
35.97
957,426
-0.64(-1.75%)
Aug 20, 2012
36.22
36.69
35.94
36.61
692,790
+0.41(+1.13%)
Aug 17, 2012
36.27
36.37
35.95
36.20
669,396
-0.00(-0.01%)
Aug 16, 2012
36.52
36.78
36.13
36.20
586,111
-0.43(-1.16%)
Aug 15, 2012
36.78
37.19
36.50
36.63
478,242
-0.08(-0.22%)
Aug 14, 2012
36.36
37.10
36.21
36.71
798,402
+0.54(+1.49%)
Aug 13, 2012
36.25
36.97
35.54
36.17
995,072
+0.27(+0.75%)
Aug 10, 2012
35.68
36.06
35.00
35.90
584,393
+0.27(+0.76%)
Aug 09, 2012
35.63
36.35
35.28
35.63
605,137
-0.14(-0.39%)
Aug 08, 2012
34.88
36.12
34.55
35.77
794,765
+0.82(+2.35%)
Aug 07, 2012
34.77
35.31
34.55
34.95
727,201
+0.21(+0.60%)
Aug 06, 2012
34.70
35.00
34.35
34.74
601,715
+0.21(+0.61%)
Aug 03, 2012
34.38
34.98
34.22
34.53
866,725
+0.40(+1.17%)
Aug 02, 2012
33.09
34.25
33.06
34.13
587,860
+0.53(+1.58%)
Aug 01, 2012
34.33
34.90
33.29
33.60
811,006
-0.81(-2.35%)
Jul 31, 2012
34.44
35.00
34.33
34.41
1,003,202
-0.02(-0.06%)
Jul 30, 2012
35.07
35.51
34.14
34.43
968,706
+0.08(+0.23%)
Jul 27, 2012
31.75
35.98
31.75
34.35
2,178,564
+2.78(+8.81%)
Jul 26, 2012
31.13
31.65
30.68
31.57
643,947
+0.85(+2.77%)
Jul 25, 2012
31.01
31.11
30.35
30.72
728,417
-0.14(-0.45%)
Jul 24, 2012
31.50
31.85
30.69
30.86
623,864
-0.68(-2.16%)
Jul 23, 2012
31.04
31.64
31.00
31.54
396,923
-0.07(-0.22%)
Jul 20, 2012
31.74
31.91
31.35
31.61
531,665
-0.26(-0.82%)
Jul 19, 2012
32.00
32.23
31.73
31.87
373,143
-0.14(-0.44%)
Jul 18, 2012
32.19
32.42
31.85
32.01
463,534
-0.24(-0.74%)
Jul 17, 2012
32.14
32.44
31.61
32.25
637,777
+0.43(+1.35%)
Jul 16, 2012
33.00
33.00
31.62
31.82
1,001,254
-1.16(-3.52%)
Jul 13, 2012
33.35
33.51
32.94
32.98
722,824
-0.34(-1.02%)
Jul 12, 2012
33.23
33.51
32.67
33.32
1,001,462
-0.08(-0.24%)
Jul 11, 2012
33.18
34.36
32.89
33.40
1,134,464
-0.87(-2.54%)
Jul 10, 2012
34.76
34.83
34.15
34.27
778,602
-0.23(-0.67%)
Jul 09, 2012
33.83
34.54
33.55
34.50
505,348
+0.67(+1.98%)
Jul 06, 2012
33.75
34.34
33.58
33.83
344,693
-0.33(-0.97%)
Jul 05, 2012
33.60
34.35
33.46
34.16
590,901
+0.38(+1.12%)
Jul 03, 2012
33.77
33.88
33.17
33.78
590,938
+0.17(+0.51%)
Jul 02, 2012
33.85
33.88
32.86
33.61
1,036,364
+0.30(+0.90%)
Jun 29, 2012
32.38
33.59
31.95
33.31
1,285,040
+1.56(+4.91%)
Jun 28, 2012
27.58
34.20
27.41
31.75
6,154,628
+3.96(+14.25%)
Jun 27, 2012
27.47
27.92
27.32
27.79
545,646
+0.47(+1.72%)
Jun 26, 2012
27.89
27.89
27.25
27.32
1,011,844
-0.38(-1.37%)
Jun 25, 2012
28.01
28.34
27.58
27.70
577,964
-0.59(-2.09%)
Jun 22, 2012
28.08
28.35
28.04
28.29
1,167,700
+0.25(+0.89%)
Jun 21, 2012
28.37
28.48
27.88
28.04
661,280
-0.44(-1.54%)
Jun 20, 2012
28.61
28.75
28.27
28.48
664,802
-0.10(-0.35%)
Jun 19, 2012
28.44
29.00
28.19
28.58
797,913
+0.12(+0.42%)
Jun 18, 2012
27.54
28.48
27.37
28.46
619,561
+0.79(+2.86%)
Jun 15, 2012
27.95
28.07
27.26
27.67
1,349,877
-0.41(-1.46%)
Jun 14, 2012
27.43
28.11
27.43
28.08
749,329
+0.58(+2.11%)
Jun 13, 2012
27.49
27.75
27.16
27.50
614,431
+0.08(+0.29%)
Jun 12, 2012
27.64
27.64
27.06
27.42
706,751
-0.03(-0.11%)
Jun 11, 2012
28.24
28.35
27.44
27.45
662,348
-0.56(-2.00%)
Jun 08, 2012
27.79
28.19
27.54
28.01
736,959
+0.12(+0.43%)
Jun 07, 2012
28.38
28.40
27.83
27.89
490,657
-0.13(-0.46%)
Jun 06, 2012
27.62
28.26
27.62
28.02
777,598
+0.49(+1.78%)
Jun 05, 2012
26.47
27.57
26.33
27.53
1,134,453
+0.90(+3.38%)
Jun 04, 2012
26.51
26.98
26.32
26.63
740,230
+0.15(+0.57%)
Jun 01, 2012
26.08
26.58
25.80
26.48
1,120,596
-0.31(-1.16%)
May 31, 2012
26.63
26.85
26.25
26.79
1,229,020
+0.19(+0.71%)
May 30, 2012
26.76
26.98
26.27
26.60
1,321,067
-0.28(-1.04%)
May 29, 2012
26.72
27.33
26.62
26.88
907,719
+0.48(+1.82%)
May 25, 2012
26.25
26.74
26.14
26.40
1,484,560
+0.14(+0.53%)
May 24, 2012
25.80
26.29
25.28
26.26
1,242,603
+0.50(+1.94%)
May 23, 2012
24.90
25.86
24.72
25.76
1,198,767
+0.89(+3.58%)
May 22, 2012
24.65
25.03
24.63
24.87
1,222,799
+0.17(+0.69%)
May 21, 2012
24.25
24.71
23.91
24.70
893,385
+0.56(+2.32%)
May 18, 2012
24.26
24.44
23.92
24.14
1,327,146
-0.16(-0.66%)
May 17, 2012
24.07
24.44
23.92
24.30
1,755,241
+0.20(+0.83%)
May 16, 2012
24.15
24.59
24.02
24.10
1,985,728
-0.10(-0.41%)
May 15, 2012
23.44
24.43
23.42
24.20
1,455,563
+0.67(+2.85%)
May 14, 2012
23.41
23.72
23.16
23.53
1,182,357
-0.14(-0.59%)
May 11, 2012
23.33
23.82
23.31
23.67
680,057
+0.18(+0.77%)
May 10, 2012
23.33
23.66
23.22
23.49
636,207
+0.36(+1.56%)
May 09, 2012
23.24
23.49
23.12
23.13
883,065
-0.36(-1.53%)
May 08, 2012
23.73
23.84
23.39
23.49
2,536,049
-0.23(-0.97%)
May 07, 2012
23.68
23.88
23.50
23.72
936,195
+0.01(+0.04%)
May 04, 2012
23.95
24.00
23.56
23.71
1,194,105
-0.39(-1.62%)
May 03, 2012
24.44
24.68
24.00
24.10
1,348,594
-0.28(-1.15%)
May 02, 2012
24.25
24.53
24.22
24.38
1,784,849
-0.01(-0.04%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.